Cotação atual, histórico e gráfico do papel: RIOT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RIOT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	2,79%	9,53	350,78	348,34	348,34	351,22	923K	515
23/04/2024	-2,11%	-7,35	341,25	342,41	340,65	343,00	785K	39
22/04/2024	0,04%	0,13	348,60	348,61	346,50	348,61	731K	57
19/04/2024	0,42%	1,47	348,47	348,33	346,50	350,70	1M	35
18/04/2024	-0,81%	-2,82	347,00	354,01	347,00	355,60	735K	79
17/04/2024	1,01%	3,50	349,82	354,00	348,70	354,97	3M	435
16/04/2024	0,43%	1,49	346,32	343,20	341,60	347,08	3M	93
15/04/2024	1,93%	6,53	344,83	342,37	342,37	352,24	2M	189
12/04/2024	0,24%	0,81	338,30	343,01	338,30	348,16	3M	98
11/04/2024	-0,15%	-0,51	337,49	337,99	332,31	337,99	20K	57
10/04/2024	0,32%	1,07	338,00	333,20	331,50	338,00	1M	729

09/04/2024	1,53%	5,09	336,93	338,05	333,80	338,05	758K	116
08/04/2024	3,80%	12,16	331,84	329,92	328,64	332,84	1M	101
05/04/2024	-1,03%	-3,32	319,68	318,96	317,24	320,32	30K	49
04/04/2024	-0,93%	-3,04	323,00	327,69	321,20	327,69	737K	39
03/04/2024	-0,79%	-2,60	326,04	329,29	324,38	330,00	7M	1.839
02/04/2024	0,98%	3,20	328,64	329,00	327,68	329,00	1M	56
01/04/2024	1,80%	5,74	325,44	320,36	320,36	326,40	5M	472
28/03/2024	1,24%	3,91	319,70	318,10	315,52	320,00	4M	79
27/03/2024	1,56%	4,84	315,79	312,79	312,79	316,15	3M	53
26/03/2024	-1,44%	-4,54	310,95	314,24	310,22	314,24	39K	46
25/03/2024	-0,51%	-1,63	315,49	317,12	315,49	319,19	56K	36
22/03/2024	-1,05%	-3,38	317,12	318,67	315,84	318,67	21K	32
21/03/2024	0,57%	1,83	320,50	320,96	319,04	322,45	18K	49
20/03/2024	2,90%	8,98	318,67	315,43	314,90	318,67	49K	24
19/03/2024	-0,67%	-2,10	309,69	316,51	309,69	317,75	64K	52
18/03/2024	0,43%	1,34	311,79	314,65	311,79	314,65	111K	35
15/03/2024	0,25%	0,76	310,45	308,76	308,45	310,93	121K	37
14/03/2024	-1,48%	-4,65	309,69	314,34	308,00	314,34	53K	40
13/03/2024	0,79%	2,46	314,34	311,88	309,69	315,58	141K	51
12/03/2024	1,18%	3,64	311,88	316,07	311,86	316,07	247K	32
11/03/2024	-1,27%	-3,97	308,24	308,00	304,03	312,21	160K	62
08/03/2024	-0,87%	-2,74	312,21	313,97	312,00	316,51	330K	34
07/03/2024	-1,91%	-6,14	314,95	308,81	308,81	317,50	191K	39
06/03/2024	1,31%	4,16	321,09	322,15	317,00	327,68	54K	39
05/03/2024	-1,06%	-3,39	316,93	317,00	316,50	322,28	83K	49
04/03/2024	-0,89%	-2,88	320,32	323,21	319,70	323,21	20K	20
01/03/2024	0,77%	2,48	323,20	320,72	319,68	323,82	262K	774
29/02/2024	1,25%	3,96	320,72	317,02	317,02	324,48	23K	42
28/02/2024	-1,27%	-4,08	316,76	320,50	316,48	320,50	250K	35
27/02/2024	0,11%	0,34	320,84	316,87	316,87	325,44	23K	53
26/02/2024	-2,64%	-8,70	320,50	329,00	320,00	329,00	61K	46
23/02/2024	0,86%	2,80	329,20	329,18	328,98	331,98	35K	54
22/02/2024	1,19%	3,84	326,40	325,72	324,00	326,40	409K	53
21/02/2024	-1,07%	-3,50	322,56	326,08	320,96	326,08	89K	44
20/02/2024	-5,76%	-19,92	326,06	333,13	324,02	333,20	126K	107
19/02/2024	0,00%	0,00	345,98	348,49	339,21	348,49	147K	3
16/02/2024	2,89%	9,71	345,98	345,07	344,50	348,16	18K	46
15/02/2024	0,79%	2,62	336,27	334,58	332,76	336,83	7K	14
14/02/2024	-0,60%	-2,02	333,65	332,97	331,65	333,65	12K	19
09/02/2024	-1,37%	-4,67	335,67	337,28	334,47	337,28	136K	38
08/02/2024	0,50%	1,69	340,34	340,34	338,27	341,70	23K	61
07/02/2024	-0,30%	-1,01	338,65	339,31	337,62	339,32	12K	29
06/02/2024	0,85%	2,86	339,66	337,96	337,62	339,66	21K	56
05/02/2024	-1,73%	-5,92	336,80	335,58	335,58	337,95	8K	17
02/02/2024	-0,26%	-0,90	342,72	343,62	342,72	343,62	5K	3
01/02/2024	-0,43%	-1,48	343,62	345,10	342,46	345,78	235K	462
31/01/2024	-0,70%	-2,45	345,10	347,58	344,40	348,61	19K	24
30/01/2024	-1,10%	-3,85	347,55	348,25	346,15	349,30	322K	44
29/01/2024	1,21%	4,20	351,40	347,25	346,85	351,40	48K	27
26/01/2024	0,91%	3,12	347,20	348,25	347,20	349,30	278K	34
25/01/2024	-0,10%	-0,34	344,08	344,61	341,70	345,30	177K	22
24/01/2024	1,20%	4,08	344,42	345,79	344,42	347,82	13K	15
23/01/2024	1,42%	4,76	340,34	342,13	340,34	345,44	43K	20
22/01/2024	-0,99%	-3,35	335,58	332,49	331,50	339,70	22K	26
19/01/2024	-0,89%	-3,05	338,93	339,32	335,92	339,33	22K	39
18/01/2024	1,58%	5,33	341,98	339,21	339,21	341,98	19K	12
17/01/2024	-1,38%	-4,71	336,65	338,00	335,58	338,00	220K	31
16/01/2024	-0,89%	-3,08	341,36	342,00	339,45	344,08	241K	165
15/01/2024	1,31%	4,44	344,44	339,56	338,00	345,26	162K	11
12/01/2024	-0,72%	-2,46	340,00	342,45	340,00	345,78	27K	51
11/01/2024	-0,60%	-2,05	342,46	344,51	340,00	344,51	18K	9
10/01/2024	-1,94%	-6,82	344,51	345,00	344,00	346,50	47K	32
09/01/2024	-0,92%	-3,28	351,33	351,07	346,96	351,33	185K	49
08/01/2024	0,00%	0,01	354,61	355,00	351,75	355,25	18K	24
05/01/2024	-0,51%	-1,80	354,60	353,52	352,08	357,17	551K	29
04/01/2024	-1,52%	-5,50	356,40	362,16	356,00	362,16	41K	20
03/01/2024	-0,86%	-3,14	361,90	365,04	359,33	365,04	124K	320
02/01/2024	1,54%	5,55	365,04	361,08	361,08	366,84	177K	18
28/12/2023	-0,52%	-1,89	359,49	362,88	359,49	363,24	223K	14
27/12/2023	1,03%	3,70	361,38	358,56	358,56	361,38	38K	14
26/12/2023	-0,71%	-2,57	357,68	360,36	357,54	360,36	9K	23
22/12/2023	0,02%	0,07	360,25	361,76	359,65	361,76	3K	9
21/12/2023	0,86%	3,08	360,18	360,36	359,28	360,72	6K	6
20/12/2023	-0,53%	-1,92	357,10	359,01	357,10	360,05	8K	18
19/12/2023	-0,29%	-1,03	359,02	360,00	358,83	360,00	41K	9
18/12/2023	0,63%	2,26	360,05	361,19	359,28	364,32	32K	21
15/12/2023	1,07%	3,79	357,79	361,01	357,79	361,50	18K	22
14/12/2023	2,39%	8,26	354,00	352,07	350,69	354,56	16K	27
13/12/2023	1,09%	3,74	345,74	345,10	342,72	347,48	208K	29
12/12/2023	0,09%	0,30	342,00	345,79	342,00	346,46	91K	12
11/12/2023	-1,28%	-4,42	341,70	344,08	341,70	344,08	199K	13
08/12/2023	-0,05%	-0,18	346,12	353,15	343,00	353,15	44K	19
07/12/2023	2,34%	7,92	346,30	343,64	343,64	347,10	352K	16
06/12/2023	-0,04%	-0,12	338,38	338,51	338,38	344,42	70K	34
05/12/2023	-0,91%	-3,10	338,50	341,60	336,94	341,70	26K	62
04/12/2023	-1,62%	-5,63	341,60	347,21	339,59	347,21	63K	73
01/12/2023	2,13%	7,24	347,23	345,03	345,03	351,65	1M	1.568
30/11/2023	0,91%	3,05	339,99	342,24	339,99	343,00	17K	4
29/11/2023	-0,30%	-1,02	336,94	341,01	336,72	341,01	6K	12
28/11/2023	-0,60%	-2,04	337,96	337,96	337,96	337,96	1K	3
27/11/2023	0,30%	1,02	340,00	340,00	340,00	340,00	2K	3
24/11/2023	1,49%	4,98	338,98	338,30	338,30	342,03	19K	8
23/11/2023	-2,08%	-7,09	334,00	341,09	334,00	341,09	8K	8
22/11/2023	-1,20%	-4,15	341,09	345,51	339,34	345,51	62K	23
21/11/2023	2,87%	9,63	345,24	338,50	338,50	345,24	480K	17
20/11/2023	0,12%	0,41	335,61	334,62	334,62	337,87	74K	7
17/11/2023	1,47%	4,87	335,20	330,33	330,33	335,28	78K	14
16/11/2023	-0,35%	-1,17	330,33	329,67	327,50	330,33	51K	16
14/11/2023	3,44%	11,01	331,50	330,00	330,00	331,52	13K	8
13/11/2023	-0,10%	-0,31	320,49	321,60	320,49	322,88	228K	4
10/11/2023	-0,05%	-0,16	320,80	318,40	317,20	321,28	27K	17
09/11/2023	1,25%	3,96	320,96	318,04	317,70	321,06	175K	11
08/11/2023	0,79%	2,50	317,00	315,52	314,56	317,76	342K	27
07/11/2023	-3,81%	-12,46	314,50	321,19	314,50	321,19	255K	34
06/11/2023	0,43%	1,41	326,96	328,11	326,08	328,16	101K	10
03/11/2023	1,90%	6,08	325,55	325,40	324,72	326,83	197K	50
01/11/2023	-1,20%	-3,89	319,47	324,48	319,47	325,93	38K	31
31/10/2023	0,13%	0,41	323,36	324,41	323,36	325,11	6K	4
30/10/2023	1,46%	4,66	322,95	321,92	321,92	325,15	75K	14
27/10/2023	0,78%	2,45	318,29	315,27	315,27	318,29	81K	27
26/10/2023	-0,16%	-0,50	315,84	315,35	313,60	315,84	1K	4
25/10/2023	1,59%	4,94	316,34	318,37	314,03	319,27	77K	52
24/10/2023	2,77%	8,40	311,40	306,35	306,35	311,55	28K	14
23/10/2023	-0,75%	-2,28	303,00	306,34	301,50	306,34	165K	17
20/10/2023	-2,15%	-6,72	305,28	310,97	305,01	310,97	10K	14
19/10/2023	-0,95%	-2,98	312,00	314,28	312,00	314,28	10K	8
18/10/2023	-2,98%	-9,67	314,98	320,00	314,98	320,00	7K	10
17/10/2023	0,20%	0,65	324,65	320,76	320,76	324,65	22K	10
16/10/2023	2,17%	6,88	324,00	320,35	320,35	326,90	474K	30
13/10/2023	0,00%	0,00	317,12	315,32	314,24	318,07	37K	4
11/10/2023	-0,30%	-0,94	317,12	318,98	317,12	319,04	989K	20
10/10/2023	1,44%	4,53	318,06	317,60	317,60	318,06	1K	4
09/10/2023	-	-	313,53	320,00	313,34	320,00	83K	14

Date,Open,High,Low,Close,Volume
24-Apr-24,348.34,351.22,348.34,350.78,922824
23-Apr-24,342.41,343.00,340.65,341.25,784742
22-Apr-24,348.61,348.61,346.50,348.60,730945
19-Apr-24,348.33,350.70,346.50,348.47,1451324
18-Apr-24,354.01,355.60,347.00,347.00,734711
17-Apr-24,354.00,354.97,348.70,349.82,2625725
16-Apr-24,343.20,347.08,341.60,346.32,2815693
15-Apr-24,342.37,352.24,342.37,344.83,2207719
12-Apr-24,343.01,348.16,338.30,338.30,3488237
11-Apr-24,337.99,337.99,332.31,337.49,20129
10-Apr-24,333.20,338.00,331.50,338.00,1231790
09-Apr-24,338.05,338.05,333.80,336.93,757576
08-Apr-24,329.92,332.84,328.64,331.84,1367830
05-Apr-24,318.96,320.32,317.24,319.68,29974
04-Apr-24,327.69,327.69,321.20,323.00,736812
03-Apr-24,329.29,330.00,324.38,326.04,6684531
02-Apr-24,329.00,329.00,327.68,328.64,1441716
01-Apr-24,320.36,326.40,320.36,325.44,4722899
28-Mar-24,318.10,320.00,315.52,319.70,3854356
27-Mar-24,312.79,316.15,312.79,315.79,3179272
26-Mar-24,314.24,314.24,310.22,310.95,38620
25-Mar-24,317.12,319.19,315.49,315.49,55884
22-Mar-24,318.67,318.67,315.84,317.12,20569
21-Mar-24,320.96,322.45,319.04,320.50,18260
20-Mar-24,315.43,318.67,314.90,318.67,49337
19-Mar-24,316.51,317.75,309.69,309.69,64184
18-Mar-24,314.65,314.65,311.79,311.79,111352
15-Mar-24,308.76,310.93,308.45,310.45,120745
14-Mar-24,314.34,314.34,308.00,309.69,53465
13-Mar-24,311.88,315.58,309.69,314.34,140811
12-Mar-24,316.07,316.07,311.86,311.88,246753
11-Mar-24,308.00,312.21,304.03,308.24,159890
08-Mar-24,313.97,316.51,312.00,312.21,330121
07-Mar-24,308.81,317.50,308.81,314.95,191040
06-Mar-24,322.15,327.68,317.00,321.09,53677
05-Mar-24,317.00,322.28,316.50,316.93,83336
04-Mar-24,323.21,323.21,319.70,320.32,19574
01-Mar-24,320.72,323.82,319.68,323.20,261554
29-Feb-24,317.02,324.48,317.02,320.72,22528
28-Feb-24,320.50,320.50,316.48,316.76,249713
27-Feb-24,316.87,325.44,316.87,320.84,23472
26-Feb-24,329.00,329.00,320.00,320.50,61065
23-Feb-24,329.18,331.98,328.98,329.20,34930
22-Feb-24,325.72,326.40,324.00,326.40,408610
21-Feb-24,326.08,326.08,320.96,322.56,89045
20-Feb-24,333.13,333.20,324.02,326.06,126320
19-Feb-24,348.49,348.49,339.21,345.98,146677
16-Feb-24,345.07,348.16,344.50,345.98,17667
15-Feb-24,334.58,336.83,332.76,336.27,6694
14-Feb-24,332.97,333.65,331.65,333.65,12296
09-Feb-24,337.28,337.28,334.47,335.67,136218
08-Feb-24,340.34,341.70,338.27,340.34,22755
07-Feb-24,339.31,339.32,337.62,338.65,11513
06-Feb-24,337.96,339.66,337.62,339.66,20997
05-Feb-24,335.58,337.95,335.58,336.80,7750
02-Feb-24,343.62,343.62,342.72,342.72,5142
01-Feb-24,345.10,345.78,342.46,343.62,234787
31-Jan-24,347.58,348.61,344.40,345.10,19009
30-Jan-24,348.25,349.30,346.15,347.55,322181
29-Jan-24,347.25,351.40,346.85,351.40,48009
26-Jan-24,348.25,349.30,347.20,347.20,278393
25-Jan-24,344.61,345.30,341.70,344.08,177454
24-Jan-24,345.79,347.82,344.42,344.42,12796
23-Jan-24,342.13,345.44,340.34,340.34,43058
22-Jan-24,332.49,339.70,331.50,335.58,22365
19-Jan-24,339.32,339.33,335.92,338.93,22289
18-Jan-24,339.21,341.98,339.21,341.98,18791
17-Jan-24,338.00,338.00,335.58,336.65,220105
16-Jan-24,342.00,344.08,339.45,341.36,240688
15-Jan-24,339.56,345.26,338.00,344.44,162156
12-Jan-24,342.45,345.78,340.00,340.00,27307
11-Jan-24,344.51,344.51,340.00,342.46,17504
10-Jan-24,345.00,346.50,344.00,344.51,47263
09-Jan-24,351.07,351.33,346.96,351.33,185183
08-Jan-24,355.00,355.25,351.75,354.61,18416
05-Jan-24,353.52,357.17,352.08,354.60,551148
04-Jan-24,362.16,362.16,356.00,356.40,41456
03-Jan-24,365.04,365.04,359.33,361.90,124069
02-Jan-24,361.08,366.84,361.08,365.04,176948
28-Dec-23,362.88,363.24,359.49,359.49,223027
27-Dec-23,358.56,361.38,358.56,361.38,37576
26-Dec-23,360.36,360.36,357.54,357.68,8616
22-Dec-23,361.76,361.76,359.65,360.25,3245
21-Dec-23,360.36,360.72,359.28,360.18,6483
20-Dec-23,359.01,360.05,357.10,357.10,8241
19-Dec-23,360.00,360.00,358.83,359.02,41335
18-Dec-23,361.19,364.32,359.28,360.05,32137
15-Dec-23,361.01,361.50,357.79,357.79,17991
14-Dec-23,352.07,354.56,350.69,354.00,15872
13-Dec-23,345.10,347.48,342.72,345.74,208226
12-Dec-23,345.79,346.46,342.00,342.00,90957
11-Dec-23,344.08,344.08,341.70,341.70,199199
08-Dec-23,353.15,353.15,343.00,346.12,44268
07-Dec-23,343.64,347.10,343.64,346.30,351837
06-Dec-23,338.51,344.42,338.38,338.38,70393
05-Dec-23,341.60,341.70,336.94,338.50,26122
04-Dec-23,347.21,347.21,339.59,341.60,63112
01-Dec-23,345.03,351.65,345.03,347.23,1184266
30-Nov-23,342.24,343.00,339.99,339.99,16763
29-Nov-23,341.01,341.01,336.72,336.94,6085
28-Nov-23,337.96,337.96,337.96,337.96,1013
27-Nov-23,340.00,340.00,340.00,340.00,1700
24-Nov-23,338.30,342.03,338.30,338.98,19373
23-Nov-23,341.09,341.09,334.00,334.00,8037
22-Nov-23,345.51,345.51,339.34,341.09,62395
21-Nov-23,338.50,345.24,338.50,345.24,480129
20-Nov-23,334.62,337.87,334.62,335.61,73859
17-Nov-23,330.33,335.28,330.33,335.20,77638
16-Nov-23,329.67,330.33,327.50,330.33,51496
14-Nov-23,330.00,331.52,330.00,331.50,12573
13-Nov-23,321.60,322.88,320.49,320.49,228192
10-Nov-23,318.40,321.28,317.20,320.80,27107
09-Nov-23,318.04,321.06,317.70,320.96,174977
08-Nov-23,315.52,317.76,314.56,317.00,341648
07-Nov-23,321.19,321.19,314.50,314.50,254541
06-Nov-23,328.11,328.16,326.08,326.96,101060
03-Nov-23,325.40,326.83,324.72,325.55,196707
01-Nov-23,324.48,325.93,319.47,319.47,37803
31-Oct-23,324.41,325.11,323.36,323.36,6152
30-Oct-23,321.92,325.15,321.92,322.95,75019
27-Oct-23,315.27,318.29,315.27,318.29,80791
26-Oct-23,315.35,315.84,313.60,315.84,1260
25-Oct-23,318.37,319.27,314.03,316.34,77402
24-Oct-23,306.35,311.55,306.35,311.40,27950
23-Oct-23,306.34,306.34,301.50,303.00,164983
20-Oct-23,310.97,310.97,305.01,305.28,9841
19-Oct-23,314.28,314.28,312.00,312.00,9727
18-Oct-23,320.00,320.00,314.98,314.98,7294
17-Oct-23,320.76,324.65,320.76,324.65,21978
16-Oct-23,320.35,326.90,320.35,324.00,474099
13-Oct-23,315.32,318.07,314.24,317.12,36788
11-Oct-23,318.98,319.04,317.12,317.12,989085
10-Oct-23,317.60,318.06,317.60,318.06,1271
09-Oct-23,320.00,320.00,313.34,313.53,82514

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RIOT34